HNAC Technology Co Ltd Class A 300490
SZSE · China · Producer Manufacturing
CNY 10.78+0.13 (+1.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.78 | +1.22% | CNY 10.69 | CNY 10.94 | CNY 10.56 | 13.46M |
| 2026-09-29 | CNY 10.65 | +4.82% | CNY 10.20 | CNY 10.83 | CNY 10.18 | 17.42M |
| 2026-09-28 | CNY 10.16 | -4.06% | CNY 10.59 | CNY 10.59 | CNY 10.05 | 10.20M |
| 2026-09-24 | CNY 10.59 | -1.76% | CNY 10.74 | CNY 10.79 | CNY 10.59 |
| 6.41M |
| 2026-09-23 | CNY 10.78 | -1.46% | CNY 10.98 | CNY 10.98 | CNY 10.71 | 8.07M |
| 2026-09-22 | CNY 10.94 | -1.08% | CNY 11.09 | CNY 11.25 | CNY 10.89 | 11.95M |
| 2026-09-21 | CNY 11.06 | +2.69% | CNY 10.84 | CNY 11.18 | CNY 10.73 | 14.80M |
| 2026-09-18 | CNY 10.77 | +1.51% | CNY 10.65 | CNY 10.82 | CNY 10.65 | 10.14M |
| 2026-09-17 | CNY 10.61 | -1.12% | CNY 10.63 | CNY 10.88 | CNY 10.48 | 9.50M |
| 2026-09-16 | CNY 10.73 | -0.19% | CNY 10.82 | CNY 10.83 | CNY 10.48 | 12.54M |
| 2026-09-15 | CNY 10.75 | +1.42% | CNY 10.50 | CNY 11.13 | CNY 10.48 | 16.73M |
| 2026-09-14 | CNY 10.60 | +0.86% | CNY 10.49 | CNY 10.71 | CNY 10.39 | 7.49M |
| 2026-09-11 | CNY 10.51 | -3.04% | CNY 10.80 | CNY 10.81 | CNY 10.30 | 10.49M |
| 2026-09-10 | CNY 10.84 | -1.36% | CNY 10.93 | CNY 10.98 | CNY 10.78 | 7.40M |
| 2026-09-09 | CNY 10.99 | -0.45% | CNY 11.10 | CNY 11.16 | CNY 10.91 | 9.32M |
| 2026-09-08 | CNY 11.04 | +0.09% | CNY 10.99 | CNY 11.16 | CNY 10.92 | 9.98M |
| 2026-09-07 | CNY 11.03 | 0.00% | CNY 11.01 | CNY 11.10 | CNY 10.96 | 10.64M |
| 2026-09-04 | CNY 11.03 | -1.61% | CNY 11.28 | CNY 11.53 | CNY 10.98 | 14.14M |
| 2026-09-03 | CNY 11.21 | +1.26% | CNY 11.24 | CNY 11.36 | CNY 11.07 | 11.24M |
| 2026-09-02 | CNY 11.07 | -1.60% | CNY 11.14 | CNY 11.17 | CNY 10.93 | 9.69M |
| 2026-09-01 | CNY 11.25 | +0.72% | CNY 11.28 | CNY 11.42 | CNY 11.11 | 15.13M |
| 2026-08-31 | CNY 11.17 | -2.79% | CNY 11.00 | CNY 11.20 | CNY 10.73 | 22.10M |
| 2026-08-28 | CNY 11.49 | 0.00% | CNY 11.40 | CNY 11.59 | CNY 11.36 | 13.30M |
| 2026-08-27 | CNY 11.49 | -1.03% | CNY 11.46 | CNY 11.50 | CNY 11.23 | 13.30M |
| 2026-08-26 | CNY 11.61 | +0.43% | CNY 11.58 | CNY 11.93 | CNY 11.43 | 12.68M |
| 2026-08-25 | CNY 11.56 | +0.09% | CNY 11.54 | CNY 11.68 | CNY 11.26 | 9.68M |
| 2026-08-24 | CNY 11.55 | +0.26% | CNY 11.52 | CNY 11.79 | CNY 11.27 | 11.19M |
| 2026-08-21 | CNY 11.52 | +2.04% | CNY 11.36 | CNY 11.61 | CNY 11.06 | 9.65M |
| 2026-08-20 | CNY 11.29 | -0.18% | CNY 11.45 | CNY 11.55 | CNY 11.23 | 9.58M |
| 2026-08-19 | CNY 11.31 | -5.59% | CNY 11.82 | CNY 11.84 | CNY 11.26 | 11.89M |
| 2026-08-18 | CNY 11.98 | -2.12% | CNY 12.23 | CNY 12.24 | CNY 11.78 | 11.88M |
| 2026-08-17 | CNY 12.24 | +3.82% | CNY 11.86 | CNY 12.24 | CNY 11.66 | 13.37M |
| 2026-08-14 | CNY 11.79 | -0.08% | CNY 11.80 | CNY 11.93 | CNY 11.59 | 10.37M |
| 2026-08-13 | CNY 11.80 | -1.67% | CNY 11.99 | CNY 12.08 | CNY 11.80 | 13.76M |
| 2026-08-12 | CNY 12.00 | +0.50% | CNY 11.85 | CNY 12.04 | CNY 11.85 | 14.71M |
| 2026-08-11 | CNY 11.94 | -2.05% | CNY 12.22 | CNY 12.39 | CNY 11.85 | 16.78M |
| 2026-08-10 | CNY 12.19 | +2.27% | CNY 12.00 | CNY 12.19 | CNY 11.85 | 10.60M |
| 2026-08-07 | CNY 11.92 | -0.08% | CNY 11.86 | CNY 11.96 | CNY 11.60 | 12.43M |
| 2026-08-06 | CNY 11.93 | -1.32% | CNY 12.09 | CNY 12.11 | CNY 11.77 | 11.62M |
| 2026-08-05 | CNY 12.09 | +0.92% | CNY 11.98 | CNY 12.20 | CNY 11.93 | 14.09M |
| 2026-08-04 | CNY 11.98 | +0.76% | CNY 11.89 | CNY 12.10 | CNY 11.75 | 16.17M |
| 2026-08-03 | CNY 11.89 | +4.39% | CNY 11.39 | CNY 11.96 | CNY 11.38 | 17.13M |
| 2026-07-31 | CNY 11.39 | +2.52% | CNY 11.31 | CNY 11.56 | CNY 11.30 | 15.45M |
| 2026-07-30 | CNY 11.11 | -2.54% | CNY 11.27 | CNY 11.45 | CNY 11.05 | 13.73M |
| 2026-07-29 | CNY 11.40 | +2.52% | CNY 11.12 | CNY 11.45 | CNY 10.80 | 17.63M |
| 2026-07-28 | CNY 11.12 | -1.85% | CNY 11.14 | CNY 11.62 | CNY 10.99 | 16.07M |
| 2026-07-27 | CNY 11.33 | +5.59% | CNY 10.73 | CNY 11.34 | CNY 10.65 | 15.83M |
| 2026-07-24 | CNY 10.73 | -3.42% | CNY 11.06 | CNY 11.07 | CNY 10.62 | 15.65M |
| 2026-07-23 | CNY 11.11 | +8.92% | CNY 10.23 | CNY 11.14 | CNY 10.21 | 25.32M |
| 2026-07-22 | CNY 10.20 | -3.04% | CNY 10.43 | CNY 10.57 | CNY 10.19 | 11.06M |
| 2026-07-21 | CNY 10.52 | +2.14% | CNY 10.30 | CNY 10.53 | CNY 9.58 | 19.00M |
| 2026-07-20 | CNY 10.30 | -3.01% | CNY 10.78 | CNY 10.98 | CNY 10.06 | 19.58M |
| 2026-07-17 | CNY 10.62 | -5.09% | CNY 11.17 | CNY 11.29 | CNY 10.50 | 14.65M |
| 2026-07-16 | CNY 11.19 | -2.95% | CNY 11.33 | CNY 11.61 | CNY 11.15 | 11.56M |
| 2026-07-15 | CNY 11.53 | -0.95% | CNY 11.60 | CNY 11.90 | CNY 11.40 | 9.89M |
| 2026-07-14 | CNY 11.64 | +2.37% | CNY 11.26 | CNY 11.74 | CNY 11.20 | 12.34M |
| 2026-07-13 | CNY 11.37 | -7.11% | CNY 12.11 | CNY 12.25 | CNY 11.30 | 12.53M |
| 2026-07-10 | CNY 12.24 | +0.99% | CNY 12.05 | CNY 12.66 | CNY 11.95 | 12.81M |
| 2026-07-09 | CNY 12.12 | -0.41% | CNY 12.11 | CNY 12.34 | CNY 11.61 | 13.50M |
| 2026-07-08 | CNY 12.17 | -2.87% | CNY 12.53 | CNY 12.58 | CNY 12.09 | 12.55M |
| 2026-07-07 | CNY 12.53 | -4.64% | CNY 13.08 | CNY 13.15 | CNY 12.46 | 14.69M |
| 2026-07-06 | CNY 13.14 | +0.23% | CNY 13.06 | CNY 13.61 | CNY 13.05 | 18.64M |
| 2026-07-03 | CNY 13.11 | 0.00% | CNY 13.11 | CNY 13.35 | CNY 13.03 | 12.75M |
| 2026-07-02 | CNY 13.11 | -2.60% | CNY 13.20 | CNY 13.70 | CNY 13.05 | 15.71M |
| 2026-07-01 | CNY 13.46 | +1.74% | CNY 13.28 | CNY 13.74 | CNY 13.07 | 17.90M |
| 2026-06-30 | CNY 13.23 | +0.23% | CNY 13.14 | CNY 13.53 | CNY 12.90 | 15.61M |
| 2026-06-29 | CNY 13.20 | -1.57% | CNY 13.35 | CNY 13.59 | CNY 12.96 | 15.73M |
| 2026-06-26 | CNY 13.41 | -4.76% | CNY 14.07 | CNY 14.17 | CNY 13.40 | 14.51M |
| 2026-06-25 | CNY 14.08 | -4.15% | CNY 14.63 | CNY 14.79 | CNY 13.98 | 17.60M |
| 2026-06-24 | CNY 14.69 | -2.91% | CNY 14.92 | CNY 15.11 | CNY 14.41 | 17.10M |
| 2026-06-23 | CNY 15.13 | +0.07% | CNY 14.97 | CNY 15.67 | CNY 14.83 | 22.57M |
| 2026-06-22 | CNY 15.12 | +1.34% | CNY 14.99 | CNY 15.24 | CNY 14.38 | 18.57M |
| 2026-06-18 | CNY 14.92 | +0.88% | CNY 14.71 | CNY 15.07 | CNY 14.60 | 16.52M |
| 2026-06-17 | CNY 14.79 | -1.33% | CNY 14.97 | CNY 15.20 | CNY 14.67 | 16.13M |
| 2026-06-16 | CNY 14.99 | +3.74% | CNY 14.50 | CNY 15.12 | CNY 14.37 | 20.92M |
| 2026-06-15 | CNY 14.45 | +2.92% | CNY 14.27 | CNY 14.60 | CNY 14.14 | 15.00M |
| 2026-06-12 | CNY 14.04 | +2.71% | CNY 13.85 | CNY 14.40 | CNY 13.78 | 13.39M |
| 2026-06-11 | CNY 13.67 | -0.73% | CNY 13.68 | CNY 13.90 | CNY 13.51 | 10.29M |
| 2026-06-10 | CNY 13.77 | -3.71% | CNY 14.16 | CNY 14.20 | CNY 13.58 | 13.42M |
| 2026-06-09 | CNY 14.30 | +1.92% | CNY 14.15 | CNY 14.47 | CNY 13.93 | 13.00M |
| 2026-06-08 | CNY 14.03 | -4.95% | CNY 14.05 | CNY 14.61 | CNY 13.77 | 14.86M |
| 2026-06-05 | CNY 14.76 | -1.99% | CNY 15.01 | CNY 15.18 | CNY 14.45 | 15.69M |
| 2026-06-04 | CNY 15.06 | -2.84% | CNY 15.31 | CNY 15.50 | CNY 14.98 | 12.73M |
| 2026-06-03 | CNY 15.50 | -0.39% | CNY 15.56 | CNY 15.75 | CNY 15.25 | 11.84M |
| 2026-06-02 | CNY 15.56 | -0.64% | CNY 15.73 | CNY 15.86 | CNY 14.91 | 13.17M |
| 2026-06-01 | CNY 15.66 | +0.13% | CNY 15.60 | CNY 16.03 | CNY 15.57 | 14.56M |
| 2026-05-29 | CNY 15.64 | -5.61% | CNY 16.51 | CNY 16.58 | CNY 15.50 | 19.21M |
| 2026-05-28 | CNY 16.57 | +2.79% | CNY 16.11 | CNY 16.68 | CNY 15.97 | 15.88M |
| 2026-05-27 | CNY 16.12 | -2.95% | CNY 16.64 | CNY 16.85 | CNY 15.94 | 18.90M |
| 2026-05-26 | CNY 16.61 | -3.60% | CNY 17.17 | CNY 17.27 | CNY 16.16 | 20.60M |